Spot 83.30
· 108 contratti su 5 scadenze
· fonte ibkr
· catturata 20/08 00:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.85 | 7.85 | 7.35 | +1.00 | 45.4% | 76 | 45.4% | -0.00 | — | — | 0.95 | — |
| — | 5.55 | 7.10 | 6.33 | +0.99 | 44.4% | 77 | 44.4% | -0.01 | — | — | 0.75 | — |
| — | 4.80 | 6.65 | 5.72 | +0.99 | 43.8% | 77.5 | 43.8% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 4.55 | 7.30 | 5.92 | +0.98 | 43.3% | 78 | 43.3% | -0.02 | 0.12 | 0.01 | 0.24 | — |
| — | 3.50 | 5.60 | 4.55 | +0.96 | 42.1% | 79 | 42.1% | -0.04 | — | — | 0.40 | — |
| — | 2.80 | 4.30 | 3.55 | +0.91 | 41.0% | 80 | 41.0% | -0.08 | 0.10 | 0.01 | 0.18 | — |
| — | 2.17 | 3.70 | 2.94 | +0.83 | 39.9% | 81 | 39.9% | -0.17 | 0.20 | 0.14 | 0.26 | — |
| — | 1.33 | 2.03 | 1.68 | +0.72 | 38.9% | 82 | 38.9% | -0.28 | 0.35 | 0.26 | 0.45 | — |
| — | 1.16 | 1.56 | 1.36 | +0.64 | 38.5% | 82.5 | 38.5% | -0.36 | 0.45 | 0.23 | 0.67 | — |
| — | 0.77 | 1.30 | 1.03 | +0.56 | 38.2% | 83 | 38.2% | -0.44 | 0.65 | 0.33 | 0.97 | — |
| — | 0.44 | 0.68 | 0.56 | +0.39 | 38.1% | 84 | 38.1% | -0.60 | 1.12 | 0.81 | 1.43 | — |
| — | 0.20 | 0.38 | 0.29 | +0.25 | 38.5% | 85 | 38.5% | -0.75 | 1.94 | 1.75 | 2.13 | — |
| — | 0.05 | 0.19 | 0.12 | +0.15 | 39.5% | 86 | 39.5% | -0.86 | 2.77 | 2.24 | 3.30 | — |
| — | — | 0.12 | — | +0.08 | 40.9% | 87 | 40.9% | -0.92 | 3.83 | 3.50 | 4.15 | — |
| — | 0.03 | 0.09 | 0.06 | +0.06 | 41.7% | 87.5 | 41.7% | -0.95 | 3.81 | 2.76 | 4.85 | — |
| — | — | 0.09 | — | +0.04 | 42.6% | 88 | 42.6% | -0.96 | 4.25 | 3.20 | 5.30 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 44.1% | 89 | 44.1% | -0.98 | 5.47 | 4.00 | 6.95 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 45.3% | 90 | 45.3% | -0.99 | 6.60 | 6.05 | 7.15 | — |
| — | — | 0.36 | — | +0.00 | 46.3% | 91 | 46.3% | -1.00 | 7.70 | 6.35 | 9.05 | — |
| — | — | 0.01 | — | +0.00 | 47.0% | 92 | 47.0% | -1.00 | 8.20 | 7.00 | 9.40 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.